ニッチツ(7021)の株価時系列情報
ニッチツ(7021)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1984/12/28 | 290 | 290 | 290 | 290 | 11,000 |
| 1984/12/27 | 290 | 295 | 286 | 288 | 40,000 |
| 1984/12/26 | 287 | 288 | 287 | 287 | 18,000 |
| 1984/12/25 | 285 | 289 | 285 | 287 | 37,000 |
| 1984/12/24 | 291 | 294 | 288 | 290 | 54,000 |
| 1984/12/22 | 293 | 293 | 293 | 293 | 13,000 |
| 1984/12/21 | 292 | 293 | 290 | 293 | 81,000 |
| 1984/12/20 | 295 | 303 | 292 | 292 | 31,000 |
| 1984/12/19 | 291 | 300 | 291 | 295 | 35,000 |
| 1984/12/18 | 302 | 302 | 290 | 290 | 44,000 |
| 1984/12/17 | 301 | 306 | 296 | 297 | 56,000 |
| 1984/12/15 | 310 | 310 | 301 | 301 | 48,000 |
| 1984/12/14 | 311 | 315 | 308 | 310 | 36,000 |
| 1984/12/13 | 313 | 330 | 305 | 306 | 163,000 |
| 1984/12/12 | 309 | 315 | 308 | 308 | 69,000 |
| 1984/12/11 | 313 | 314 | 306 | 310 | 69,000 |
| 1984/12/10 | 324 | 324 | 310 | 312 | 78,000 |
| 1984/12/07 | 305 | 324 | 305 | 319 | 103,000 |
| 1984/12/06 | 305 | 315 | 305 | 307 | 169,000 |
| 1984/12/05 | 338 | 338 | 330 | 330 | 60,000 |
| 1984/12/04 | 344 | 345 | 333 | 339 | 202,000 |
| 1984/12/03 | 340 | 348 | 336 | 345 | 372,000 |
| 1984/12/01 | 329 | 333 | 323 | 333 | 257,000 |
| 1984/11/30 | 333 | 335 | 315 | 324 | 439,000 |
| 1984/11/29 | 328 | 340 | 322 | 328 | 550,000 |
| 1984/11/28 | 305 | 333 | 300 | 325 | 461,000 |
| 1984/11/27 | 300 | 305 | 295 | 300 | 157,000 |
| 1984/11/26 | 286 | 300 | 285 | 300 | 51,000 |
| 1984/11/24 | 299 | 299 | 281 | 281 | 25,000 |
| 1984/11/22 | 304 | 310 | 295 | 295 | 115,000 |
| 1984/11/21 | 280 | 303 | 280 | 303 | 234,000 |
| 1984/11/20 | 280 | 284 | 280 | 280 | 42,000 |
| 1984/11/19 | 281 | 281 | 278 | 280 | 20,000 |
| 1984/11/17 | 286 | 286 | 277 | 280 | 17,000 |
| 1984/11/16 | 287 | 287 | 286 | 287 | 8,000 |
| 1984/11/15 | 277 | 290 | 276 | 276 | 53,000 |
| 1984/11/14 | 277 | 278 | 275 | 276 | 58,000 |
| 1984/11/13 | 297 | 297 | 289 | 290 | 40,000 |
| 1984/11/12 | 298 | 298 | 275 | 297 | 38,000 |
| 1984/11/09 | 277 | 295 | 276 | 295 | 122,000 |
| 1984/11/08 | 276 | 280 | 276 | 278 | 42,000 |
| 1984/11/07 | 286 | 286 | 280 | 280 | 23,000 |
| 1984/11/06 | 277 | 279 | 276 | 276 | 22,000 |
| 1984/11/05 | 275 | 277 | 275 | 277 | 56,000 |
| 1984/11/02 | 276 | 280 | 275 | 275 | 45,000 |
| 1984/11/01 | 280 | 281 | 278 | 278 | 47,000 |
| 1984/10/31 | 283 | 283 | 280 | 280 | 49,000 |
| 1984/10/30 | 285 | 285 | 282 | 282 | 31,000 |
| 1984/10/29 | 285 | 290 | 285 | 285 | 39,000 |
| 1984/10/27 | 282 | 286 | 281 | 285 | 27,000 |
| 1984/10/26 | 282 | 298 | 282 | 290 | 45,000 |
| 1984/10/25 | 290 | 290 | 281 | 281 | 41,000 |
| 1984/10/24 | 298 | 298 | 290 | 290 | 38,000 |
| 1984/10/23 | 299 | 300 | 290 | 290 | 29,000 |
| 1984/10/22 | 300 | 300 | 290 | 300 | 65,000 |
| 1984/10/20 | 282 | 299 | 282 | 299 | 20,000 |
| 1984/10/19 | 291 | 295 | 280 | 280 | 38,000 |
| 1984/10/18 | 303 | 303 | 290 | 290 | 25,000 |
| 1984/10/17 | 291 | 304 | 291 | 303 | 82,000 |
| 1984/10/16 | 306 | 307 | 287 | 287 | 39,000 |
| 1984/10/15 | 298 | 305 | 298 | 305 | 69,000 |
| 1984/10/12 | 290 | 300 | 285 | 298 | 57,000 |
| 1984/10/11 | 280 | 310 | 280 | 295 | 38,000 |
| 1984/10/09 | 282 | 282 | 275 | 278 | 48,000 |
| 1984/10/08 | 289 | 289 | 281 | 282 | 23,000 |
| 1984/10/06 | 294 | 294 | 289 | 290 | 15,000 |
| 1984/10/05 | 310 | 310 | 289 | 289 | 132,000 |
| 1984/10/04 | 293 | 310 | 292 | 305 | 208,000 |
| 1984/10/03 | 276 | 290 | 276 | 289 | 63,000 |
| 1984/10/02 | 279 | 279 | 270 | 270 | 48,000 |
| 1984/10/01 | 274 | 279 | 274 | 279 | 69,000 |
| 1984/09/29 | 275 | 280 | 275 | 280 | 17,000 |
| 1984/09/28 | 280 | 280 | 275 | 275 | 38,000 |
| 1984/09/27 | 290 | 290 | 275 | 275 | 36,000 |
| 1984/09/26 | 275 | 283 | 275 | 275 | 51,000 |
| 1984/09/25 | 275 | 284 | 270 | 270 | 65,000 |
| 1984/09/22 | 270 | 275 | 261 | 275 | 44,000 |
| 1984/09/21 | 271 | 275 | 260 | 260 | 48,000 |
| 1984/09/20 | 275 | 275 | 270 | 270 | 70,000 |
| 1984/09/19 | 281 | 281 | 275 | 280 | 35,000 |
| 1984/09/18 | 270 | 281 | 270 | 281 | 81,000 |
| 1984/09/17 | 271 | 271 | 270 | 271 | 13,000 |
| 1984/09/14 | 278 | 278 | 270 | 270 | 72,000 |
| 1984/09/13 | 282 | 282 | 270 | 270 | 98,000 |
| 1984/09/12 | 284 | 285 | 281 | 282 | 37,000 |
| 1984/09/11 | 285 | 285 | 281 | 282 | 48,000 |
| 1984/09/10 | 298 | 298 | 285 | 286 | 35,000 |
| 1984/09/07 | 286 | 288 | 285 | 288 | 11,000 |
| 1984/09/06 | 286 | 290 | 285 | 285 | 70,000 |
| 1984/09/05 | 302 | 302 | 285 | 285 | 30,000 |
| 1984/09/04 | 304 | 310 | 297 | 303 | 49,000 |
| 1984/09/03 | 294 | 305 | 286 | 305 | 47,000 |
| 1984/09/01 | 285 | 295 | 285 | 295 | 44,000 |
| 1984/08/31 | 286 | 290 | 283 | 285 | 74,000 |
| 1984/08/30 | 285 | 296 | 285 | 285 | 68,000 |
| 1984/08/29 | 291 | 291 | 286 | 286 | 58,000 |
| 1984/08/28 | 295 | 300 | 295 | 298 | 29,000 |
| 1984/08/27 | 290 | 294 | 290 | 290 | 49,000 |
| 1984/08/25 | 285 | 290 | 285 | 290 | 79,000 |
| 1984/08/24 | 290 | 291 | 280 | 290 | 211,000 |
| 1984/08/23 | 302 | 302 | 302 | 302 | 17,000 |
| 1984/08/22 | 300 | 308 | 300 | 305 | 29,000 |
| 1984/08/21 | 300 | 305 | 300 | 300 | 47,000 |
| 1984/08/20 | 302 | 304 | 300 | 300 | 69,000 |
| 1984/08/18 | 310 | 315 | 302 | 302 | 50,000 |
| 1984/08/17 | 315 | 317 | 312 | 315 | 32,000 |
| 1984/08/16 | 321 | 321 | 315 | 315 | 45,000 |
| 1984/08/15 | 328 | 339 | 320 | 320 | 89,000 |
| 1984/08/14 | 315 | 330 | 315 | 330 | 141,000 |
| 1984/08/13 | 315 | 315 | 310 | 310 | 25,000 |
| 1984/08/10 | 329 | 330 | 310 | 310 | 86,000 |
| 1984/08/09 | 309 | 330 | 305 | 325 | 134,000 |
| 1984/08/08 | 303 | 310 | 300 | 300 | 86,000 |
| 1984/08/07 | 306 | 310 | 303 | 303 | 67,000 |
| 1984/08/06 | 303 | 310 | 302 | 305 | 35,000 |
| 1984/08/04 | 300 | 309 | 300 | 303 | 19,000 |
| 1984/08/03 | 295 | 296 | 289 | 290 | 43,000 |
| 1984/08/02 | 315 | 317 | 300 | 300 | 53,000 |
| 1984/08/01 | 335 | 340 | 319 | 319 | 229,000 |
| 1984/07/31 | 280 | 320 | 280 | 320 | 124,000 |
| 1984/07/30 | 281 | 284 | 276 | 277 | 68,000 |
| 1984/07/28 | 290 | 293 | 280 | 280 | 66,000 |
| 1984/07/27 | 296 | 305 | 291 | 291 | 105,000 |
| 1984/07/26 | 310 | 310 | 299 | 300 | 73,000 |
| 1984/07/25 | 314 | 315 | 300 | 300 | 120,000 |
| 1984/07/24 | 313 | 315 | 304 | 313 | 74,000 |
| 1984/07/23 | 340 | 340 | 320 | 320 | 85,000 |
| 1984/07/21 | 336 | 350 | 335 | 340 | 157,000 |
| 1984/07/20 | 332 | 332 | 314 | 325 | 144,000 |
| 1984/07/19 | 360 | 360 | 331 | 332 | 330,000 |
| 1984/07/18 | 349 | 368 | 342 | 363 | 1,237,000 |
| 1984/07/17 | 344 | 348 | 335 | 348 | 612,000 |
| 1984/07/16 | 320 | 325 | 312 | 324 | 152,000 |
| 1984/07/13 | 331 | 338 | 320 | 325 | 277,000 |
| 1984/07/12 | 338 | 355 | 327 | 331 | 852,000 |
| 1984/07/11 | 304 | 360 | 304 | 346 | 1,394,000 |
| 1984/07/10 | 285 | 298 | 281 | 298 | 82,000 |
| 1984/07/09 | 278 | 287 | 276 | 276 | 25,000 |
| 1984/07/07 | 290 | 290 | 286 | 288 | 29,000 |
| 1984/07/06 | 275 | 285 | 275 | 285 | 49,000 |
| 1984/07/05 | 280 | 280 | 270 | 280 | 52,000 |
| 1984/07/04 | 280 | 280 | 271 | 271 | 52,000 |
| 1984/07/03 | 287 | 290 | 281 | 281 | 44,000 |
| 1984/07/02 | 299 | 300 | 292 | 292 | 58,000 |
| 1984/06/30 | 287 | 295 | 282 | 295 | 100,000 |
| 1984/06/29 | 283 | 285 | 275 | 284 | 115,000 |
| 1984/06/28 | 288 | 292 | 285 | 285 | 39,000 |
| 1984/06/27 | 292 | 300 | 282 | 290 | 81,000 |
| 1984/06/26 | 292 | 300 | 291 | 291 | 67,000 |
| 1984/06/25 | 300 | 300 | 291 | 291 | 83,000 |
| 1984/06/23 | 299 | 300 | 299 | 300 | 42,000 |
| 1984/06/22 | 304 | 310 | 293 | 300 | 160,000 |
| 1984/06/21 | 307 | 310 | 296 | 305 | 154,000 |
| 1984/06/20 | 304 | 319 | 300 | 312 | 313,000 |
| 1984/06/19 | 310 | 315 | 289 | 289 | 231,000 |
| 1984/06/18 | 304 | 320 | 304 | 315 | 577,000 |
| 1984/06/16 | 296 | 302 | 295 | 299 | 188,000 |
| 1984/06/15 | 291 | 309 | 279 | 295 | 403,000 |
| 1984/06/14 | 301 | 303 | 290 | 290 | 266,000 |
| 1984/06/13 | 300 | 319 | 295 | 300 | 791,000 |
| 1984/06/12 | 281 | 303 | 278 | 300 | 666,000 |
| 1984/06/11 | 280 | 284 | 271 | 283 | 362,000 |
| 1984/06/08 | 243 | 283 | 243 | 283 | 157,000 |
| 1984/06/07 | 226 | 245 | 225 | 245 | 22,000 |
| 1984/06/06 | 240 | 240 | 221 | 225 | 33,000 |
| 1984/06/05 | 231 | 240 | 230 | 240 | 32,000 |
| 1984/06/02 | 235 | 236 | 230 | 230 | 9,000 |
| 1984/06/01 | 225 | 230 | 225 | 230 | 12,000 |
| 1984/05/31 | 239 | 239 | 224 | 224 | 21,000 |
| 1984/05/30 | 240 | 241 | 238 | 240 | 13,000 |
| 1984/05/29 | 242 | 243 | 242 | 242 | 12,000 |
| 1984/05/28 | 240 | 241 | 240 | 241 | 10,000 |
| 1984/05/26 | 241 | 244 | 240 | 240 | 11,000 |
| 1984/05/25 | 242 | 243 | 242 | 243 | 14,000 |
| 1984/05/24 | 240 | 240 | 240 | 240 | 36,000 |
| 1984/05/23 | 242 | 242 | 240 | 240 | 16,000 |
| 1984/05/22 | 242 | 243 | 240 | 243 | 14,000 |
| 1984/05/21 | 245 | 245 | 240 | 241 | 29,000 |
| 1984/05/19 | 240 | 240 | 239 | 240 | 30,000 |
| 1984/05/18 | 251 | 251 | 245 | 245 | 49,000 |
| 1984/05/17 | 255 | 255 | 254 | 255 | 21,000 |
| 1984/05/16 | 256 | 256 | 253 | 254 | 41,000 |
| 1984/05/15 | 257 | 258 | 255 | 255 | 16,000 |
| 1984/05/14 | 258 | 258 | 258 | 258 | 18,000 |
| 1984/05/11 | 260 | 268 | 260 | 268 | 6,000 |
| 1984/05/10 | 259 | 260 | 258 | 258 | 29,000 |
| 1984/05/09 | 265 | 269 | 258 | 258 | 20,000 |
| 1984/05/08 | 261 | 268 | 260 | 260 | 24,000 |
| 1984/05/07 | 272 | 272 | 260 | 260 | 26,000 |
| 1984/05/04 | 270 | 270 | 265 | 269 | 64,000 |
| 1984/05/02 | 263 | 270 | 260 | 270 | 18,000 |
| 1984/05/01 | 262 | 263 | 256 | 263 | 42,000 |
| 1984/04/28 | 264 | 264 | 262 | 262 | 10,000 |
| 1984/04/27 | 262 | 270 | 262 | 262 | 36,000 |
| 1984/04/26 | 262 | 262 | 261 | 261 | 17,000 |
| 1984/04/25 | 269 | 269 | 260 | 261 | 28,000 |
| 1984/04/24 | 272 | 272 | 261 | 261 | 28,000 |
| 1984/04/23 | 275 | 275 | 265 | 272 | 46,000 |
| 1984/04/21 | 275 | 279 | 275 | 275 | 46,000 |
| 1984/04/20 | 260 | 266 | 260 | 265 | 47,000 |
| 1984/04/19 | 260 | 261 | 255 | 260 | 16,000 |
| 1984/04/18 | 266 | 266 | 265 | 265 | 29,000 |
| 1984/04/17 | 270 | 276 | 270 | 271 | 28,000 |
| 1984/04/16 | 270 | 270 | 269 | 270 | 19,000 |
| 1984/04/13 | 280 | 280 | 270 | 270 | 43,000 |
| 1984/04/12 | 278 | 283 | 277 | 283 | 55,000 |
| 1984/04/11 | 277 | 285 | 277 | 277 | 64,000 |
| 1984/04/10 | 285 | 287 | 275 | 276 | 93,000 |
| 1984/04/09 | 280 | 282 | 280 | 282 | 33,000 |
| 1984/04/07 | 285 | 285 | 280 | 280 | 51,000 |
| 1984/04/06 | 287 | 289 | 280 | 281 | 147,000 |
| 1984/04/05 | 277 | 290 | 275 | 281 | 280,000 |
| 1984/04/04 | 263 | 280 | 263 | 273 | 55,000 |
| 1984/04/03 | 259 | 265 | 259 | 265 | 27,000 |
| 1984/04/02 | 260 | 265 | 259 | 259 | 54,000 |
| 1984/03/31 | 259 | 267 | 257 | 257 | 35,000 |
| 1984/03/30 | 267 | 267 | 257 | 257 | 24,000 |
| 1984/03/29 | 260 | 267 | 256 | 267 | 27,000 |
| 1984/03/28 | 257 | 257 | 255 | 256 | 21,000 |
| 1984/03/27 | 269 | 269 | 256 | 257 | 19,000 |
| 1984/03/26 | 270 | 273 | 265 | 267 | 26,000 |
| 1984/03/24 | 262 | 273 | 261 | 273 | 55,000 |
| 1984/03/23 | 256 | 260 | 256 | 258 | 55,000 |
| 1984/03/22 | 260 | 265 | 255 | 256 | 42,000 |
| 1984/03/21 | 258 | 260 | 255 | 255 | 49,000 |
| 1984/03/19 | 258 | 258 | 258 | 258 | 20,000 |
| 1984/03/17 | 258 | 260 | 255 | 255 | 18,000 |
| 1984/03/16 | 258 | 258 | 253 | 258 | 44,000 |
| 1984/03/15 | 251 | 254 | 250 | 251 | 42,000 |
| 1984/03/14 | 256 | 257 | 242 | 246 | 73,000 |
| 1984/03/13 | 262 | 268 | 260 | 260 | 38,000 |
| 1984/03/12 | 272 | 272 | 261 | 262 | 39,000 |
| 1984/03/09 | 265 | 272 | 264 | 272 | 44,000 |
| 1984/03/08 | 261 | 269 | 261 | 262 | 15,000 |
| 1984/03/07 | 265 | 265 | 260 | 260 | 37,000 |
| 1984/03/06 | 268 | 268 | 260 | 260 | 48,000 |
| 1984/03/05 | 270 | 278 | 265 | 268 | 28,000 |
| 1984/03/03 | 265 | 265 | 265 | 265 | 30,000 |
| 1984/03/02 | 269 | 270 | 261 | 265 | 38,000 |
| 1984/03/01 | 273 | 273 | 260 | 260 | 42,000 |
| 1984/02/29 | 268 | 268 | 256 | 268 | 59,000 |
| 1984/02/28 | 268 | 269 | 266 | 269 | 49,000 |
| 1984/02/27 | 284 | 284 | 267 | 268 | 30,000 |
| 1984/02/25 | 289 | 290 | 278 | 285 | 50,000 |
| 1984/02/24 | 286 | 295 | 282 | 289 | 234,000 |
| 1984/02/23 | 285 | 289 | 275 | 276 | 207,000 |
| 1984/02/22 | 274 | 285 | 274 | 278 | 207,000 |
| 1984/02/21 | 270 | 271 | 263 | 271 | 55,000 |
| 1984/02/20 | 268 | 274 | 263 | 263 | 72,000 |
| 1984/02/18 | 260 | 270 | 258 | 269 | 42,000 |
| 1984/02/17 | 257 | 260 | 256 | 257 | 56,000 |
| 1984/02/16 | 256 | 260 | 256 | 256 | 37,000 |
| 1984/02/15 | 260 | 263 | 255 | 255 | 62,000 |
| 1984/02/14 | 263 | 263 | 260 | 260 | 24,000 |
| 1984/02/13 | 256 | 264 | 256 | 260 | 23,000 |
| 1984/02/10 | 270 | 270 | 255 | 255 | 27,000 |
| 1984/02/09 | 274 | 275 | 262 | 262 | 38,000 |
| 1984/02/08 | 275 | 280 | 274 | 274 | 110,000 |
| 1984/02/07 | 276 | 289 | 275 | 285 | 226,000 |
| 1984/02/06 | 252 | 277 | 252 | 267 | 77,000 |
| 1984/02/04 | 251 | 255 | 251 | 252 | 35,000 |
| 1984/02/03 | 251 | 260 | 251 | 255 | 26,000 |
| 1984/02/02 | 255 | 256 | 250 | 250 | 64,000 |
| 1984/02/01 | 255 | 255 | 255 | 255 | 16,000 |
| 1984/01/31 | 263 | 263 | 255 | 255 | 21,000 |
| 1984/01/30 | 269 | 269 | 261 | 265 | 22,000 |
| 1984/01/28 | 275 | 275 | 265 | 265 | 31,000 |
| 1984/01/27 | 275 | 275 | 255 | 255 | 78,000 |
| 1984/01/26 | 265 | 275 | 264 | 274 | 132,000 |
| 1984/01/25 | 259 | 265 | 258 | 264 | 53,000 |
| 1984/01/24 | 251 | 255 | 250 | 250 | 35,000 |
| 1984/01/23 | 258 | 259 | 250 | 250 | 41,000 |
| 1984/01/21 | 256 | 258 | 255 | 258 | 30,000 |
| 1984/01/20 | 256 | 260 | 252 | 252 | 78,000 |
| 1984/01/19 | 255 | 255 | 250 | 255 | 28,000 |
| 1984/01/18 | 252 | 255 | 250 | 250 | 31,000 |
| 1984/01/17 | 256 | 256 | 255 | 255 | 29,000 |
| 1984/01/13 | 249 | 255 | 247 | 247 | 54,000 |
| 1984/01/12 | 248 | 250 | 247 | 249 | 26,000 |
| 1984/01/11 | 250 | 250 | 246 | 247 | 66,000 |
| 1984/01/10 | 247 | 254 | 245 | 250 | 58,000 |
| 1984/01/09 | 250 | 250 | 235 | 242 | 72,000 |
| 1984/01/07 | 252 | 252 | 251 | 252 | 8,000 |
| 1984/01/06 | 251 | 255 | 250 | 250 | 55,000 |
| 1984/01/05 | 249 | 255 | 246 | 250 | 47,000 |
| 1984/01/04 | 241 | 246 | 240 | 245 | 29,000 |